コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6184]	26/10/29	592	593	581	584	-11.0	-1.85	216,300	24,057,864,192
[6184]	26/10/28	602	607	592	595	-8.0	-1.33	92,400	24,511,008,768
[6184]	26/10/27	605	611	600	603	-4.0	-0.66	75,400	24,840,568,832
[6184]	26/10/26	613	613	600	607	-2.0	-0.33	78,400	25,005,348,864
[6184]	26/10/23	612	615	604	609	-5.0	-0.81	84,200	25,087,737,856
[6184]	26/10/22	619	622	612	614	+2.0	+0.33	64,100	25,293,713,408
[6184]	26/10/21	618	618	610	612	0	+0.00	54,200	25,211,322,368
[6184]	26/10/20	623	623	612	612	-4.0	-0.65	90,500	25,211,322,368
[6184]	26/10/19	622	631	616	616	-11.0	-1.75	101,300	25,376,102,400
[6184]	26/10/16	623	636	623	627	+5.0	+0.80	229,500	25,829,246,976
[6184]	26/10/15	615	625	609	622	+6.0	+0.97	256,100	25,623,273,472
[6184]	26/10/14	609	617	604	616	+7.0	+1.15	120,700	25,376,102,400
[6184]	26/10/13	613	618	607	609	0	+0.00	83,800	25,087,737,856
[6184]	26/10/09	588	611	587	609	+19.0	+3.22	133,400	25,087,737,856
[6184]	26/10/08	598	598	590	590	-13.0	-2.16	92,700	24,305,033,216
[6184]	26/10/07	606	610	602	603	-7.0	-1.15	115,700	24,840,568,832
[6184]	26/10/06	607	617	607	610	-1.0	-0.16	102,100	25,128,933,376
[6184]	26/10/05	603	613	598	611	+8.0	+1.33	137,500	25,170,128,896
[6184]	26/10/02	606	613	601	603	-10.0	-1.63	105,100	24,840,568,832
[6184]	26/10/01	597	613	595	613	+15.0	+2.51	126,700	25,252,517,888
[6184]	26/09/30	595	604	589	598	+8.0	+1.36	106,600	24,634,593,280
[6184]	26/09/29	593	596	588	590	-9.0	-1.50	135,800	24,305,033,216
[6184]	26/09/28	613	613	595	599	-9.0	-1.48	204,500	24,675,788,800
[6184]	26/09/25	604	614	599	608	+2.0	+0.33	127,200	25,046,542,336
[6184]	26/09/24	614	621	605	606	-8.0	-1.30	241,100	24,964,153,344
[6184]	26/09/18	618	621	611	614	-5.0	-0.81	127,600	25,293,713,408
[6184]	26/09/17	615	622	612	619	+6.0	+0.98	94,900	25,499,686,912
[6184]	26/09/16	614	625	613	613	-6.0	-0.97	127,600	25,252,517,888
[6184]	26/09/15	610	623	609	619	+9.0	+1.48	279,800	25,499,686,912
[6184]	26/09/14	597	612	586	610	+18.0	+3.04	217,500	25,128,933,376
[6184]	26/09/11	597	612	583	592	+24.0	+4.23	740,800	24,387,424,256
[6184]	26/09/10	561	576	558	568	+6.0	+1.07	155,000	23,398,744,064
[6184]	26/09/09	568	575	561	562	-8.0	-1.40	93,000	23,151,575,040
[6184]	26/09/08	565	575	564	570	+2.0	+0.35	84,200	23,481,133,056
[6184]	26/09/07	576	578	568	568	-5.0	-0.87	110,600	23,398,744,064
[6184]	26/09/04	565	577	562	573	+4.0	+0.70	166,700	23,604,719,616
[6184]	26/09/03	572	574	566	569	-3.0	-0.52	107,300	23,439,939,584
[6184]	26/09/02	591	591	571	572	-24.0	-4.03	153,200	23,563,524,096
[6184]	26/09/01	596	598	588	596	-3.0	-0.50	101,800	24,552,204,288
[6184]	26/08/31	599	605	596	599	0	+0.00	179,600	24,675,788,800
[6184]	26/08/28	598	604	595	599	-1.0	-0.17	90,900	24,675,788,800
[6184]	26/08/27	603	606	595	600	-2.0	-0.33	113,200	24,716,982,272
[6184]	26/08/26	601	604	598	602	+1.0	+0.17	107,200	24,799,373,312
[6184]	26/08/25	601	606	597	601	+1.0	+0.17	112,700	24,758,177,792
[6184]	26/08/24	597	600	581	600	-1.0	-0.17	180,800	24,716,982,272
[6184]	26/08/21	602	604	595	601	-1.0	-0.17	125,900	24,758,177,792
[6184]	26/08/20	592	602	589	602	+12.0	+2.03	193,000	24,799,373,312
[6184]	26/08/19	588	593	579	590	-8.0	-1.34	180,600	24,305,033,216
[6184]	26/08/18	573	599	573	598	+20.0	+3.46	287,700	24,634,593,280
[6184]	26/08/17	569	584	561	578	+11.0	+1.94	286,600	23,810,693,120
[6184]	26/08/14	555	569	550	567	+14.0	+2.53	248,600	23,357,548,544
[6184]	26/08/13	545	553	542	553	+8.0	+1.47	142,400	22,780,819,456
[6184]	26/08/12	539	545	535	545	+11.0	+2.06	166,000	22,451,259,392
[6184]	26/08/10	531	537	527	534	+4.0	+0.75	84,800	21,998,114,816
[6184]	26/08/07	529	535	528	530	0	+0.00	48,400	21,833,334,784
[6184]	26/08/06	522	531	521	530	+5.0	+0.95	78,200	21,833,334,784
[6184]	26/08/05	525	531	524	525	0	+0.00	66,000	21,627,361,280
[6184]	26/08/04	528	534	525	525	-6.0	-1.13	72,200	21,627,361,280
[6184]	26/08/03	531	533	524	531	-2.0	-0.38	111,900	21,874,530,304
[6184]	26/07/31	540	541	529	533	-7.0	-1.30	105,100	21,956,919,296
[6184]	26/07/30	539	544	534	540	+1.0	+0.19	195,700	22,245,285,888
[6184]	26/07/29	536	540	528	539	+13.0	+2.47	191,200	22,204,090,368
[6184]	26/07/28	525	537	525	526	-5.0	-0.94	79,600	21,668,554,752
[6184]	26/07/27	525	531	521	531	+14.0	+2.71	129,500	21,874,530,304
[6184]	26/07/24	511	520	504	517	+6.0	+1.17	101,600	21,297,801,216
[6184]	26/07/23	518	521	508	511	-10.0	-1.92	156,700	21,050,630,144
[6184]	26/07/22	530	530	519	521	-9.0	-1.70	92,900	21,462,581,248
[6184]	26/07/21	526	534	526	530	+5.0	+0.95	128,900	21,833,334,784
[6184]	26/07/17	532	534	516	525	-9	-1.69	198,300	-
[6184]	26/07/16	535	538	532	534	0	0.00	119,600	-
[6184]	26/07/15	534	536	529	534	+3	+0.56	130,900	-
[6184]	26/07/14	531	537	530	531	+10	+1.92	183,800	-
[6184]	26/07/13	523	524	516	521	0	0.00	136,600	-
[6184]	26/07/10	519	525	513	521	+6	+1.17	180,600	-
[6184]	26/07/09	507	519	507	515	+3	+0.59	168,100	-
[6184]	26/07/08	515	515	504	512	0	0.00	95,700	-
[6184]	26/07/07	509	513	505	512	+9	+1.79	114,100	-
[6184]	26/07/06	500	505	498	503	-1	-0.20	135,900	-
[6184]	26/07/03	504	515	500	504	+8	+1.61	237,600	-
[6184]	26/07/02	488	497	487	496	+16	+3.33	191,300	-
[6184]	26/07/01	476	483	475	480	+4	+0.84	86,100	-
[6184]	26/06/30	480	484	476	476	+6	+1.28	195,200	-
[6184]	26/06/29	464	478	463	470	+14	+3.07	135,400	-
[6184]	26/06/26	462	463	454	456	-5	-1.08	119,200	-
[6184]	26/06/25	471	471	461	461	-4	-0.86	71,100	-
[6184]	26/06/24	465	473	463	465	+1	+0.22	109,000	-
[6184]	26/06/23	475	476	462	464	-14	-2.93	190,200	-
[6184]	26/06/22	483	494	477	478	-4	-0.83	165,600	-
[6184]	26/06/19	495	501	482	482	-15	-3.02	349,300	-
[6184]	26/06/18	497	504	492	497	+7	+1.43	252,600	-
[6184]	26/06/17	483	494	483	490	+7	+1.45	219,100	-
[6184]	26/06/16	481	483	474	483	+6	+1.26	188,700	-
[6184]	26/06/15	478	479	470	477	0	0.00	265,200	-
[6184]	26/06/12	456	478	451	477	+26	+5.76	395,100	-
[6184]	26/06/11	460	463	445	451	-6	-1.31	257,900	-
[6184]	26/06/10	460	462	456	457	-1	-0.22	107,600	-
[6184]	26/06/09	460	463	456	458	+2	+0.44	119,400	-
[6184]	26/06/08	452	458	450	456	-4	-0.87	244,000	-
[6184]	26/06/05	448	464	448	460	+15	+3.37	156,500	-
[6184]	26/06/04	450	450	444	445	-6	-1.33	150,600	-
[6184]	26/06/03	453	453	445	451	-2	-0.44	170,900	-
[6184]	26/06/02	455	457	449	453	-4	-0.88	177,200	-
[6184]	26/06/01	461	461	452	457	-2	-0.44	152,000	-
[6184]	26/05/29	458	462	457	459	+5	+1.10	109,400	-
[6184]	26/05/28	460	460	454	454	-4	-0.87	141,400	-
[6184]	26/05/27	457	460	454	458	+3	+0.66	112,000	-
[6184]	26/05/26	458	460	454	455	-3	-0.66	119,500	-
[6184]	26/05/25	465	465	454	458	-4	-0.87	139,600	-
[6184]	26/05/22	460	463	456	462	+2.0	+0.43	102,900	-
[6184]	26/05/21	458	467	457	460	+4.0	+0.88	195,900	-
[6184]	26/05/20	468	468	455	456	-9.0	-1.94	111,900	-
[6184]	26/05/19	460	468	460	465	+11.0	+2.42	108,800	-
[6184]	26/05/18	461	461	453	454	-6.0	-1.30	183,800	-
[6184]	26/05/15	465	468	460	460	-3.0	-0.65	123,900	-
[6184]	26/05/14	473	473	463	463	-8.0	-1.70	143,800	-
[6184]	26/05/13	470	473	468	471	+3.0	+0.64	122,700	-
[6184]	26/05/12	474	474	466	468	-9.0	-1.89	175,500	-
[6184]	26/05/11	481	484	474	477	-2.0	-0.42	126,900	-
[6184]	26/05/08	478	480	474	479	+4.0	+0.84	94,800	-
[6184]	26/05/07	473	480	472	475	+8.0	+1.71	318,400	-
[6184]	26/05/01	470	471	465	467	-4.0	-0.85	142,300	-
[6184]	26/04/30	478	478	470	471	-10.0	-2.08	118,700	-
[6184]	26/04/28	480	483	479	481	+3.0	+0.63	136,700	-
[6184]	26/04/27	474	483	474	478	+6	+1.27	144,600	-
[6184]	26/04/24	470	477	470	472	+1	+0.21	108,900	-
[6184]	26/04/23	471	474	466	471	0	0.00	145,900	-
[6184]	26/04/22	476	478	471	471	-4	-0.84	130,800	-
[6184]	26/04/21	481	481	472	475	-3	-0.63	126,200	-
[6184]	26/04/20	479	481	475	478	-1	-0.21	136,200	-
[6184]	26/04/17	478	483	476	479	+2	+0.42	129,300	-
[6184]	26/04/16	480	485	476	477	-1	-0.21	136,400	-
[6184]	26/04/15	475	479	473	478	+7	+1.49	137,900	-
[6184]	26/04/14	466	472	466	471	+5	+1.07	167,800	-
[6184]	26/04/13	465	466	461	466	+1	+0.22	90,400	-
[6184]	26/04/10	469	472	461	465	-3	-0.64	205,400	-
[6184]	26/04/09	484	484	468	468	-17	-3.51	325,400	-
[6184]	26/04/08	482	487	480	485	+10	+2.11	250,500	-
[6184]	26/04/07	472	482	471	475	+3	+0.64	128,200	-
[6184]	26/04/06	469	473	468	472	+6	+1.29	73,300	-
[6184]	26/04/03	467	473	466	466	-5	-1.06	109,500	-
[6184]	26/04/02	475	479	467	471	-2	-0.42	196,600	-
[6184]	26/04/01	472	474	466	473	+11	+2.38	107,400	-
[6184]	26/03/31	460	468	458	462	+3	+0.65	141,200	-
[6184]	26/03/30	459	462	454	459	-13	-2.75	229,900	-
[6184]	26/03/27	464	476	460	472	+6	+1.29	186,900	-
[6184]	26/03/26	473	473	461	466	-5	-1.06	142,100	-
[6184]	26/03/25	467	476	467	471	+4	+0.86	205,700	-
[6184]	26/03/24	466	469	461	467	+12	+2.64	203,300	-
[6184]	26/03/23	460	464	451	455	-19	-4.01	345,100	-
[6184]	26/03/19	482	485	473	474	-16	-3.27	388,900	-
[6184]	26/03/18	490	490	481	490	+4	+0.82	212,200	-
[6184]	26/03/17	487	496	485	486	-1	-0.21	230,500	-
[6184]	26/03/16	488	491	482	487	-2	-0.41	279,900	-
[6184]	26/03/13	480	495	478	489	-17	-3.36	830,700	-
[6184]	26/03/12	520	535	499	506	-18	-3.44	1,301,100	-
[6184]	26/03/11	521	530	520	524	+3	+0.58	189,600	-
[6184]	26/03/10	524	526	515	521	+6	+1.17	198,300	-
[6184]	26/03/09	510	518	501	515	-13	-2.46	361,500	-
[6184]	26/03/06	519	529	516	528	+7	+1.34	143,400	-
[6184]	26/03/05	520	531	518	521	+11	+2.16	218,100	-
[6184]	26/03/04	518	520	503	510	-16	-3.04	370,600	-
[6184]	26/03/03	541	541	523	526	-18	-3.31	375,200	-
[6184]	26/03/02	551	551	538	544	-15	-2.68	355,400	-
[6184]	26/02/27	565	565	558	559	-5	-0.89	258,600	-
[6184]	26/02/26	567	571	561	564	+4	+0.71	135,700	-
[6184]	26/02/25	555	566	555	560	+6	+1.08	153,800	-
[6184]	26/02/24	555	560	549	554	-2	-0.36	200,300	-
[6184]	26/02/20	567	569	556	556	-13	-2.28	191,900	-
[6184]	26/02/19	569	572	566	569	+1	+0.18	114,100	-
[6184]	26/02/18	563	568	561	568	+6	+1.07	81,100	-
[6184]	26/02/17	564	573	559	562	0	0.00	190,000	-
[6184]	26/02/16	559	567	558	562	+5	+0.90	164,600	-
[6184]	26/02/13	572	573	557	557	-12	-2.11	208,100	-
[6184]	26/02/12	575	575	563	569	-6	-1.04	187,400	-
[6184]	26/02/10	561	575	561	575	+18	+3.23	226,700	-
[6184]	26/02/09	564	565	557	557	-3	-0.54	180,800	-
[6184]	26/02/06	571	572	555	560	-24	-4.11	321,200	-
[6184]	26/02/05	571	585	567	584	+15	+2.64	233,800	-
[6184]	26/02/04	562	571	560	569	+2	+0.35	224,100	-
[6184]	26/02/03	572	573	563	567	-6	-1.05	180,700	-
[6184]	26/02/02	576	583	572	573	-5	-0.87	226,400	-
[6184]	26/01/30	580	583	571	578	-4	-0.69	172,900	-
[6184]	26/01/29	569	584	565	582	-7	-1.19	625,400	-
[6184]	26/01/28	591	598	589	589	-8	-1.34	1,068,500	-
[6184]	26/01/27	601	603	592	597	-4	-0.67	335,000	-
[6184]	26/01/26	610	611	600	601	-10	-1.64	435,400	-
[6184]	26/01/23	610	613	606	611	+6	+0.99	191,500	-
[6184]	26/01/22	606	609	603	605	-2	-0.33	243,100	-
[6184]	26/01/21	610	612	602	607	-6	-0.98	448,200	-
[6184]	26/01/20	620	620	611	613	-6	-0.97	234,000	-
[6184]	26/01/19	629	629	613	619	-10	-1.59	280,700	-
[6184]	26/01/16	628	633	619	629	+1	+0.16	221,800	-
[6184]	26/01/15	622	633	618	628	+4	+0.64	265,600	-
[6184]	26/01/14	636	638	621	624	-12	-1.89	332,800	-
[6184]	26/01/13	648	648	633	636	-2	-0.31	302,900	-
[6184]	26/01/09	633	643	633	638	+6	+0.95	183,000	-
[6184]	26/01/08	629	637	625	632	+4	+0.64	191,800	-
[6184]	26/01/07	618	629	613	628	+11	+1.78	194,200	-
[6184]	26/01/06	611	618	610	617	+9	+1.48	185,400	-
[6184]	26/01/05	627	629	607	608	-21	-3.34	511,900	-
[6184]	25/12/30	631	637	626	629	-2	-0.32	255,100	-
[6184]	25/12/29	631	634	623	631	+2	+0.32	258,500	-
[6184]	25/12/26	644	646	625	629	0	0.00	259,200	-
[6184]	25/12/25	614	635	611	629	+21	+3.45	410,800	-
[6184]	25/12/24	613	621	604	608	+23	+3.93	493,700	-
[6184]	25/12/23	582	593	582	585	0	0.00	265,300	-
[6184]	25/12/22	602	602	576	585	-12	-2.01	442,400	-
[6184]	25/12/19	606	614	591	597	-9	-1.49	866,100	-
[6184]	25/12/18	564	610	560	606	+42	+7.45	1,309,800	-
[6184]	25/12/17	570	570	561	564	-5	-0.88	80,500	-
[6184]	25/12/16	565	577	564	569	+5	+0.89	214,300	-
[6184]	25/12/15	555	564	549	564	+3	+0.53	267,100	-
[6184]	25/12/12	556	573	553	561	-15	-2.60	590,800	-
[6184]	25/12/11	594	594	570	576	-13	-2.21	386,700	-
[6184]	25/12/10	584	592	582	589	+9	+1.55	154,700	-
[6184]	25/12/09	588	592	580	580	-7	-1.19	134,300	-
[6184]	25/12/08	575	587	573	587	+15	+2.62	120,700	-
[6184]	25/12/05	577	578	571	572	-5	-0.87	113,600	-
[6184]	25/12/04	567	578	567	577	+12	+2.12	86,500	-
[6184]	25/12/03	571	571	561	565	-5	-0.88	101,300	-
[6184]	25/12/02	577	579	568	570	-8	-1.38	139,800	-
[6184]	25/12/01	586	586	575	578	-5	-0.86	164,800	-
[6184]	25/11/28	582	583	578	583	+4	+0.69	128,400	-
[6184]	25/11/27	579	585	573	579	+1	+0.17	132,200	-
[6184]	25/11/26	571	578	570	578	+7	+1.23	136,000	-
[6184]	25/11/25	574	577	568	571	+6	+1.06	140,000	-
[6184]	25/11/21	552	565	551	565	+12	+2.17	91,600	-
[6184]	25/11/20	552	558	550	553	+6	+1.10	71,200	-
[6184]	25/11/19	544	550	542	547	0	0.00	98,700	-
[6184]	25/11/18	554	555	544	547	-7	-1.26	106,100	-
[6184]	25/11/17	555	555	548	554	-1	-0.18	89,800	-
[6184]	25/11/14	554	559	553	555	+1	+0.18	59,900	-
[6184]	25/11/13	563	563	554	554	-9	-1.60	127,400	-
[6184]	25/11/12	564	571	560	563	+2	+0.36	125,600	-
[6184]	25/11/11	565	565	557	561	+1	+0.18	60,200	-
[6184]	25/11/10	555	562	555	560	+5	+0.90	59,900	-
[6184]	25/11/07	549	557	546	555	+2	+0.36	102,300	-
[6184]	25/11/06	567	567	553	553	-9	-1.60	71,500	-
[6184]	25/11/05	566	567	554	562	-7	-1.23	174,400	-
[6184]	25/11/04	573	573	566	569	-10	-1.73	83,400	-
[6184]	25/10/31	567	580	566	579	+14	+2.48	113,300	-
[6184]	25/10/30	569	575	565	565	-3	-0.53	289,100	-
[6184]	25/10/29	584	589	565	568	-15	-2.57	144,800	-
[6184]	25/10/28	601	605	582	583	-12	-2.02	259,000	-
[6184]	25/10/27	572	595	572	595	+24	+4.20	154,600	-
[6184]	25/10/24	581	583	571	571	-3	-0.52	105,000	-
[6184]	25/10/23	584	584	573	574	-13	-2.21	103,300	-
[6184]	25/10/22	585	587	578	587	+5	+0.86	127,700	-
[6184]	25/10/21	578	586	574	582	+4	+0.69	83,100	-
[6184]	25/10/20	568	581	568	578	+14	+2.48	98,900	-
[6184]	25/10/17	572	574	564	564	-7	-1.23	95,400	-
[6184]	25/10/16	578	578	568	571	-6	-1.04	87,400	-
[6184]	25/10/15	576	579	571	577	+5	+0.87	79,400	-
[6184]	25/10/14	580	585	567	572	-18	-3.05	206,200	-
[6184]	25/10/10	584	598	583	590	+6	+1.03	175,300	-
[6184]	25/10/09	582	588	580	584	+3	+0.52	81,700	-
[6184]	25/10/08	593	599	580	581	-12	-2.02	135,600	-
[6184]	25/10/07	586	594	584	593	+9	+1.54	75,300	-
[6184]	25/10/06	580	587	576	584	+8	+1.39	138,900	-
[6184]	25/10/03	584	584	576	576	-4	-0.69	94,900	-
[6184]	25/10/02	578	587	572	580	+6	+1.05	168,300	-
[6184]	25/10/01	592	592	571	574	-22	-3.69	208,300	-
[6184]	25/09/30	590	597	590	596	+3	+0.51	88,300	-
[6184]	25/09/29	606	608	591	593	-12	-1.98	157,600	-
[6184]	25/09/26	593	606	591	605	+12	+2.02	175,400	-
[6184]	25/09/25	593	600	590	593	-8	-1.33	162,400	-
[6184]	25/09/24	620	620	598	601	-17	-2.75	234,000	-
[6184]	25/09/22	621	621	613	618	-3	-0.48	102,200	-
[6184]	25/09/19	628	634	615	621	-11	-1.74	174,500	-
[6184]	25/09/18	642	642	632	632	-10	-1.56	113,600	-
[6184]	25/09/17	640	648	636	642	+1	+0.16	189,200	-
[6184]	25/09/16	649	657	635	641	-18	-2.73	391,200	-
[6184]	25/09/12	689	698	646	659	+15	+2.33	1,028,800	-
[6184]	25/09/11	650	659	635	644	+9	+1.42	474,200	-
[6184]	25/09/10	638	644	631	635	+2	+0.32	215,100	-
[6184]	25/09/09	628	633	624	633	+5	+0.80	136,100	-
[6184]	25/09/08	620	629	616	628	+13	+2.11	194,300	-
[6184]	25/09/05	613	616	608	615	+2	+0.33	121,700	-